Sonic Automotive, Inc. (SA8A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jun 20, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jun 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jun 18, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jun 17, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 14, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 14, 2024 | 0.3 Dividend | |||||
| Jun 13, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
| Jun 12, 2024 | 52.50 | 54.00 | 52.50 | 54.00 | 53.70 | 96 |
| Jun 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| Jun 10, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| Jun 07, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| Jun 06, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| Jun 05, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| Jun 04, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| Jun 03, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| May 31, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| May 30, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
| May 29, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| May 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| May 27, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| May 24, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| May 23, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| May 22, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| May 21, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| May 20, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.20 | 25 |
| May 17, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
| May 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
| May 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - |
| May 14, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
| May 13, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
| May 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - |
| May 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
| May 08, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| May 07, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - |
| May 06, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| May 03, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| May 02, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | - |
| Apr 30, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | - |
| Apr 29, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.68 | - |
| Apr 26, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.21 | - |
| Apr 25, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Apr 24, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Apr 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
| Apr 22, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.15 | - |
| Apr 19, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.35 | - |
| Apr 18, 2024 | 45.20 | 46.00 | 45.20 | 46.00 | 45.74 | 100 |
| Apr 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | - |
| Apr 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
| Apr 15, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.34 | - |
| Apr 12, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.34 | - |
| Apr 11, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Apr 10, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | - |
| Apr 09, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.34 | - |
| Apr 08, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.93 | - |
| Apr 05, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | - |
| Apr 04, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.32 | - |
| Apr 03, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
| Apr 02, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| Mar 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Mar 27, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.32 | - |
| Mar 26, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.13 | - |
| Mar 25, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.32 | - |
| Mar 22, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - |
| Mar 21, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.53 | - |
| Mar 20, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| Mar 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.34 | - |
| Mar 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| Mar 15, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - |
| Mar 14, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | - |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.04 | - |
| Mar 12, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.84 | - |
| Mar 11, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.64 | - |
| Mar 08, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.22 | - |
| Mar 07, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.05 | - |
| Mar 06, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| Mar 05, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| Mar 04, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - |
| Mar 01, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.63 | - |
| Feb 29, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| Feb 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | - |
| Feb 27, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.85 | - |
| Feb 26, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.84 | - |
| Feb 23, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.64 | - |
| Feb 22, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.64 | - |
| Feb 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| Feb 20, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.83 | - |
| Feb 19, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.83 | - |
| Feb 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.01 | - |
| Feb 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.88 | - |
| Feb 14, 2024 | 53.50 | 53.50 | 49.80 | 49.80 | 49.21 | 200 |
| Feb 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.35 | - |
| Feb 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.37 | - |
| Feb 09, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.40 | - |
| Feb 08, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.62 | - |
| Feb 07, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.63 | - |
| Feb 06, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.05 | - |
| Feb 05, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.44 | - |
| Feb 02, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.